Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.28 | 39.43 | 38.98 | 39.26 | 576,090 | -0.02(-0.06%) |
May 30, 2012 | 39.56 | 39.76 | 39.28 | 39.28 | 560,865 | -0.45(-1.14%) |
May 29, 2012 | 39.50 | 39.82 | 39.35 | 39.74 | 580,833 | +0.39(+0.99%) |
May 25, 2012 | 39.26 | 39.48 | 39.11 | 39.35 | 573,505 | +0.15(+0.39%) |
May 24, 2012 | 38.85 | 39.22 | 38.67 | 39.19 | 597,488 | +0.35(+0.89%) |
May 23, 2012 | 38.20 | 38.87 | 38.16 | 38.85 | 640,834 | +0.48(+1.24%) |
May 22, 2012 | 38.96 | 38.96 | 38.24 | 38.37 | 713,659 | -0.48(-1.23%) |
May 21, 2012 | 38.26 | 38.96 | 38.05 | 38.85 | 681,739 | +0.69(+1.81%) |
May 18, 2012 | 37.94 | 38.35 | 37.94 | 38.16 | 1,051,816 | +0.22(+0.57%) |
May 17, 2012 | 39.09 | 39.22 | 37.77 | 37.94 | 906,580 | -1.28(-3.26%) |
May 16, 2012 | 39.04 | 39.43 | 39.04 | 39.22 | 497,077 | +0.17(+0.44%) |
May 15, 2012 | 39.15 | 39.43 | 39.00 | 39.04 | 449,219 | -0.22(-0.55%) |
May 14, 2012 | 39.48 | 39.69 | 39.26 | 39.26 | 467,273 | -0.37(-0.93%) |
May 11, 2012 | 39.35 | 39.69 | 39.22 | 39.63 | 407,156 | +0.17(+0.44%) |
May 10, 2012 | 39.56 | 39.82 | 39.35 | 39.45 | 585,068 | -0.02(-0.05%) |
May 09, 2012 | 39.19 | 39.58 | 39.09 | 39.48 | 730,278 | +0.15(+0.39%) |
May 08, 2012 | 38.67 | 39.50 | 38.67 | 39.32 | 1,545,022 | +1.69(+4.49%) |
May 07, 2012 | 37.92 | 37.94 | 37.29 | 37.64 | 563,498 | -0.37(-0.97%) |
May 04, 2012 | 38.33 | 38.42 | 37.98 | 38.00 | 549,931 | -0.41(-1.07%) |
May 03, 2012 | 38.09 | 38.48 | 38.07 | 38.42 | 487,856 | +0.37(+0.97%) |
May 02, 2012 | 38.22 | 38.26 | 37.92 | 38.05 | 601,269 | -0.26(-0.68%) |
May 01, 2012 | 38.13 | 38.63 | 38.13 | 38.31 | 409,977 | +0.13(+0.34%) |
Apr 30, 2012 | 38.57 | 38.76 | 38.16 | 38.18 | 537,580 | -0.35(-0.90%) |
Apr 27, 2012 | 38.54 | 38.72 | 38.31 | 38.52 | 486,486 | +0.17(+0.45%) |
Apr 26, 2012 | 37.85 | 38.39 | 37.77 | 38.35 | 394,709 | +0.50(+1.31%) |
Apr 25, 2012 | 37.92 | 37.98 | 37.59 | 37.85 | 355,952 | +0.26(+0.69%) |
Apr 24, 2012 | 37.40 | 37.92 | 37.38 | 37.59 | 403,979 | +0.28(+0.75%) |
Apr 23, 2012 | 37.22 | 37.51 | 37.05 | 37.31 | 499,956 | -0.19(-0.52%) |
Apr 20, 2012 | 37.61 | 37.87 | 37.25 | 37.51 | 379,142 | +0.30(+0.81%) |
Apr 19, 2012 | 37.22 | 37.61 | 37.01 | 37.20 | 497,865 | +0.04(+0.12%) |
Apr 18, 2012 | 37.31 | 37.40 | 36.99 | 37.16 | 336,102 | -0.19(-0.52%) |
Apr 17, 2012 | 37.07 | 37.53 | 37.01 | 37.35 | 326,180 | +0.37(+0.99%) |
Apr 16, 2012 | 37.09 | 37.26 | 36.79 | 36.99 | 294,825 | -0.04(-0.12%) |
Apr 13, 2012 | 37.35 | 37.57 | 37.01 | 37.03 | 305,430 | -0.32(-0.87%) |
Apr 12, 2012 | 36.77 | 37.40 | 36.66 | 37.35 | 444,021 | +0.71(+1.95%) |
Apr 11, 2012 | 36.38 | 36.64 | 35.99 | 36.64 | 518,661 | +0.65(+1.80%) |
Apr 10, 2012 | 36.51 | 36.62 | 35.71 | 35.99 | 1,010,628 | -0.65(-1.77%) |
Apr 09, 2012 | 36.81 | 36.94 | 35.23 | 36.64 | 1,212,296 | -0.54(-1.46%) |
Apr 05, 2012 | 37.31 | 37.48 | 36.97 | 37.18 | 401,546 | -0.13(-0.35%) |
Apr 04, 2012 | 37.44 | 37.44 | 36.99 | 37.31 | 594,108 | -0.24(-0.63%) |
Apr 03, 2012 | 38.07 | 38.18 | 37.44 | 37.55 | 570,180 | -0.54(-1.42%) |
Apr 02, 2012 | 38.18 | 38.18 | 37.12 | 38.09 | 639,413 | -0.11(-0.28%) |
Mar 30, 2012 | 38.29 | 38.31 | 38.09 | 38.20 | 584,554 | +0.17(+0.46%) |
Mar 29, 2012 | 37.70 | 38.05 | 37.61 | 38.03 | 559,468 | +0.28(+0.75%) |
Mar 28, 2012 | 37.57 | 37.83 | 37.48 | 37.74 | 1,094,959 | +0.24(+0.63%) |
Mar 27, 2012 | 38.46 | 38.63 | 37.48 | 37.51 | 797,366 | -0.95(-2.48%) |
Mar 26, 2012 | 38.18 | 38.65 | 38.13 | 38.46 | 642,120 | +0.58(+1.54%) |
Mar 23, 2012 | 37.92 | 38.17 | 37.70 | 37.87 | 556,161 | +0.02(+0.06%) |
Mar 22, 2012 | 37.94 | 38.09 | 37.66 | 37.85 | 796,477 | -1.54(-3.90%) |
Mar 21, 2012 | 39.52 | 39.82 | 39.39 | 39.39 | 944,040 | -0.19(-0.49%) |
Mar 20, 2012 | 39.91 | 40.04 | 39.54 | 39.58 | 953,086 | -0.32(-0.81%) |
Mar 19, 2012 | 39.67 | 40.08 | 39.58 | 39.91 | 868,424 | +0.45(+1.15%) |
Mar 16, 2012 | 39.74 | 39.80 | 39.39 | 39.45 | 880,139 | -0.24(-0.60%) |
Mar 15, 2012 | 39.15 | 39.76 | 38.52 | 39.69 | 1,547,423 | +0.95(+2.46%) |
Mar 14, 2012 | 38.83 | 38.93 | 38.20 | 38.74 | 923,062 | -0.06(-0.17%) |
Mar 13, 2012 | 38.35 | 38.80 | 38.31 | 38.80 | 745,751 | +0.65(+1.70%) |
Mar 12, 2012 | 38.52 | 38.70 | 38.09 | 38.16 | 766,580 | -0.28(-0.73%) |
Mar 09, 2012 | 37.83 | 38.63 | 37.83 | 38.44 | 623,835 | +0.61(+1.60%) |
Mar 08, 2012 | 38.46 | 38.52 | 37.55 | 37.83 | 678,698 | -0.37(-0.96%) |
Mar 07, 2012 | 37.68 | 38.24 | 37.68 | 38.20 | 560,796 | +0.54(+1.44%) |
Mar 06, 2012 | 38.44 | 38.46 | 37.61 | 37.66 | 909,959 | -0.93(-2.41%) |
Mar 05, 2012 | 37.92 | 38.61 | 37.92 | 38.59 | 960,311 | +0.67(+1.77%) |
Mar 02, 2012 | 37.55 | 37.98 | 37.48 | 37.92 | 1,025,890 | +0.45(+1.21%) |
Mar 01, 2012 | 37.25 | 37.72 | 37.07 | 37.46 | 863,831 | +0.39(+1.05%) |
Feb 29, 2012 | 37.12 | 37.42 | 37.01 | 37.07 | 882,738 | +0.06(+0.18%) |
Feb 28, 2012 | 37.22 | 37.22 | 36.79 | 37.01 | 861,435 | -0.13(-0.35%) |
Feb 27, 2012 | 36.64 | 37.20 | 36.36 | 37.14 | 923,385 | +0.41(+1.12%) |
Feb 24, 2012 | 37.22 | 37.29 | 36.58 | 36.73 | 1,026,134 | -0.71(-1.91%) |
Feb 23, 2012 | 35.71 | 37.53 | 35.60 | 37.44 | 2,325,115 | +2.14(+6.07%) |
Feb 22, 2012 | 35.67 | 35.69 | 35.21 | 35.30 | 765,174 | -0.30(-0.85%) |
Feb 21, 2012 | 35.43 | 35.64 | 34.93 | 35.60 | 1,294,611 | +0.58(+1.67%) |
Feb 17, 2012 | 34.56 | 35.04 | 34.32 | 35.02 | 1,375,442 | +0.56(+1.63%) |
Feb 16, 2012 | 34.19 | 34.45 | 34.11 | 34.45 | 544,662 | +0.41(+1.21%) |
Feb 15, 2012 | 34.19 | 34.30 | 34.00 | 34.04 | 497,305 | -0.09(-0.25%) |
Feb 14, 2012 | 34.39 | 34.39 | 33.98 | 34.13 | 362,702 | -0.17(-0.50%) |
Feb 13, 2012 | 34.00 | 34.35 | 33.72 | 34.30 | 616,797 | +0.67(+1.99%) |
Feb 10, 2012 | 34.04 | 34.19 | 33.61 | 33.63 | 631,817 | -0.56(-1.65%) |
Feb 09, 2012 | 34.28 | 34.52 | 34.13 | 34.19 | 547,646 | -0.02(-0.06%) |
Feb 08, 2012 | 34.58 | 34.63 | 34.13 | 34.22 | 543,412 | -0.06(-0.19%) |
Feb 07, 2012 | 34.00 | 34.32 | 34.00 | 34.28 | 596,673 | +0.15(+0.44%) |
Feb 06, 2012 | 34.35 | 34.45 | 34.09 | 34.13 | 507,270 | -0.24(-0.69%) |
Feb 03, 2012 | 34.58 | 34.78 | 34.02 | 34.37 | 1,039,534 | +0.11(+0.32%) |
Feb 02, 2012 | 34.26 | 34.54 | 34.19 | 34.26 | 620,085 | +0.06(+0.19%) |
Feb 01, 2012 | 34.15 | 34.58 | 34.00 | 34.19 | 733,868 | +0.26(+0.77%) |
Jan 31, 2012 | 34.09 | 34.19 | 33.76 | 33.94 | 506,261 | -0.02(-0.06%) |
Jan 30, 2012 | 34.26 | 34.28 | 33.89 | 33.96 | 754,866 | -0.26(-0.76%) |
Jan 27, 2012 | 34.37 | 34.69 | 34.09 | 34.22 | 921,577 | -0.09(-0.25%) |
Jan 26, 2012 | 33.87 | 34.32 | 33.83 | 34.30 | 952,093 | +0.71(+2.13%) |
Jan 25, 2012 | 33.44 | 33.70 | 32.90 | 33.59 | 872,514 | +0.11(+0.32%) |
Jan 24, 2012 | 32.83 | 33.55 | 32.68 | 33.48 | 859,109 | +0.56(+1.71%) |
Jan 23, 2012 | 32.61 | 33.00 | 32.46 | 32.92 | 950,043 | +0.43(+1.33%) |
Jan 20, 2012 | 32.14 | 32.49 | 32.14 | 32.49 | 959,837 | +0.39(+1.21%) |
Jan 19, 2012 | 31.32 | 32.16 | 31.27 | 32.10 | 908,610 | +0.91(+2.91%) |
Jan 18, 2012 | 30.67 | 31.19 | 30.65 | 31.19 | 556,827 | +0.58(+1.91%) |
Jan 17, 2012 | 30.49 | 30.84 | 30.41 | 30.60 | 677,776 | +0.30(+1.00%) |
Jan 13, 2012 | 30.36 | 30.62 | 30.23 | 30.30 | 663,163 | -0.26(-0.85%) |
Jan 12, 2012 | 30.67 | 30.73 | 30.36 | 30.56 | 572,827 | -0.15(-0.49%) |
Jan 11, 2012 | 30.58 | 30.73 | 30.41 | 30.71 | 822,433 | +0.02(+0.07%) |
Jan 10, 2012 | 30.75 | 30.82 | 30.54 | 30.69 | 767,408 | +0.15(+0.50%) |
Jan 09, 2012 | 30.73 | 30.75 | 30.43 | 30.54 | 639,195 | +0.00(+0.00%) |
Jan 06, 2012 | 30.08 | 30.84 | 30.08 | 30.54 | 918,301 | +0.28(+0.93%) |
Jan 05, 2012 | 30.69 | 31.01 | 30.17 | 30.26 | 832,013 | -0.65(-2.10%) |
Jan 04, 2012 | 30.93 | 31.08 | 30.75 | 30.91 | 664,170 | +0.50(+1.64%) |
Dec 30, 2011 | 30.71 | 30.73 | 30.10 | 30.41 | 993,366 | +0.30(+1.01%) |
Dec 29, 2011 | 29.97 | 30.42 | 29.89 | 30.10 | 1,089,450 | +0.15(+0.51%) |
Dec 28, 2011 | 30.65 | 30.73 | 29.91 | 29.95 | 786,304 | -0.63(-2.05%) |
Dec 27, 2011 | 30.47 | 30.71 | 30.23 | 30.58 | 1,063,300 | +0.04(+0.14%) |
Dec 23, 2011 | 30.60 | 30.71 | 30.08 | 30.54 | 1,155,086 | -0.06(-0.21%) |
Dec 21, 2011 | 30.86 | 31.06 | 30.45 | 30.60 | 998,324 | -0.28(-0.91%) |
Dec 20, 2011 | 30.75 | 31.06 | 30.52 | 30.88 | 1,249,214 | -0.87(-2.73%) |
Dec 19, 2011 | 32.66 | 32.66 | 31.71 | 31.75 | 1,489,488 | -0.71(-2.20%) |
Dec 16, 2011 | 32.59 | 32.59 | 31.99 | 32.46 | 1,350,248 | +0.24(+0.74%) |
Dec 15, 2011 | 32.46 | 32.49 | 32.14 | 32.23 | 955,173 | +0.04(+0.13%) |
Dec 14, 2011 | 32.05 | 32.36 | 31.89 | 32.18 | 1,175,348 | +0.15(+0.47%) |
Dec 13, 2011 | 31.79 | 32.57 | 31.79 | 32.03 | 1,314,866 | +0.67(+2.14%) |
Dec 12, 2011 | 31.64 | 31.64 | 31.19 | 31.36 | 1,114,370 | -0.48(-1.50%) |
Dec 09, 2011 | 34.06 | 32.27 | 30.73 | 31.84 | 3,789,272 | -2.23(-6.54%) |
Dec 08, 2011 | 35.13 | 35.13 | 33.94 | 34.06 | 1,008,246 | -0.76(-2.18%) |
Dec 07, 2011 | 34.84 | 35.08 | 34.58 | 34.82 | 646,233 | +0.02(+0.06%) |
Dec 06, 2011 | 34.30 | 34.93 | 34.22 | 34.80 | 854,799 | +0.58(+1.71%) |
Dec 05, 2011 | 34.19 | 34.56 | 34.04 | 34.22 | 928,277 | +0.43(+1.28%) |
Dec 02, 2011 | 33.98 | 34.19 | 33.62 | 33.78 | 756,028 | +0.26(+0.77%) |
Dec 01, 2011 | 34.06 | 34.13 | 33.44 | 33.52 | 621,904 | -0.61(-1.78%) |
Nov 30, 2011 | 33.44 | 34.13 | 33.15 | 34.13 | 1,200,650 | +1.43(+4.37%) |
Nov 29, 2011 | 33.05 | 33.05 | 32.56 | 32.70 | 563,133 | -0.17(-0.53%) |
Nov 28, 2011 | 32.64 | 32.98 | 32.29 | 32.87 | 927,869 | +1.19(+3.76%) |
Nov 25, 2011 | 32.01 | 32.20 | 31.64 | 31.68 | 341,771 | -0.24(-0.75%) |
Nov 23, 2011 | 32.31 | 32.49 | 31.90 | 31.92 | 740,588 | -0.56(-1.73%) |
Nov 22, 2011 | 31.97 | 32.68 | 31.92 | 32.49 | 741,738 | +0.37(+1.15%) |
Nov 21, 2011 | 32.55 | 32.66 | 31.84 | 32.12 | 1,121,238 | -0.78(-2.37%) |
Nov 18, 2011 | 32.94 | 32.98 | 32.53 | 32.90 | 833,238 | +0.22(+0.66%) |
Nov 17, 2011 | 32.98 | 33.48 | 32.49 | 32.68 | 894,259 | -0.15(-0.46%) |
Nov 16, 2011 | 32.98 | 33.50 | 32.66 | 32.83 | 665,067 | -0.26(-0.78%) |
Nov 15, 2011 | 32.46 | 33.33 | 32.46 | 33.09 | 752,206 | +0.58(+1.80%) |
Nov 14, 2011 | 33.03 | 33.11 | 32.46 | 32.51 | 743,488 | -0.58(-1.77%) |
Nov 11, 2011 | 32.85 | 33.46 | 32.70 | 33.09 | 756,257 | +0.39(+1.19%) |
Nov 10, 2011 | 33.46 | 33.61 | 32.49 | 32.70 | 837,313 | -0.28(-0.85%) |
Nov 09, 2011 | 33.11 | 33.74 | 32.94 | 32.98 | 1,011,377 | -1.13(-3.30%) |
Nov 08, 2011 | 33.72 | 34.25 | 33.39 | 34.11 | 887,703 | +0.74(+2.21%) |
Nov 07, 2011 | 33.52 | 33.81 | 33.00 | 33.37 | 758,008 | +0.09(+0.26%) |
Nov 04, 2011 | 33.63 | 33.63 | 33.00 | 33.29 | 688,882 | -0.41(-1.22%) |
Nov 03, 2011 | 32.72 | 33.85 | 32.59 | 33.70 | 1,441,268 | +0.43(+1.30%) |
Nov 02, 2011 | 33.57 | 33.57 | 32.90 | 33.26 | 866,729 | +0.30(+0.92%) |
Nov 01, 2011 | 33.37 | 33.85 | 32.90 | 32.96 | 1,261,210 | -1.19(-3.49%) |
Oct 31, 2011 | 34.95 | 34.95 | 34.11 | 34.15 | 1,094,044 | -0.76(-2.17%) |
Oct 28, 2011 | 34.58 | 35.06 | 34.29 | 34.91 | 1,436,970 | +0.50(+1.45%) |
Oct 27, 2011 | 34.78 | 35.02 | 34.32 | 34.41 | 1,709,388 | +0.76(+2.25%) |
Oct 26, 2011 | 33.85 | 33.85 | 33.07 | 33.65 | 1,219,145 | +0.43(+1.30%) |
Oct 25, 2011 | 32.98 | 33.94 | 32.46 | 33.22 | 1,716,410 | +0.15(+0.46%) |
Oct 24, 2011 | 31.45 | 33.07 | 31.16 | 33.07 | 1,455,863 | +1.77(+5.67%) |
Oct 21, 2011 | 31.04 | 31.29 | 30.78 | 31.29 | 1,012,994 | +0.58(+1.90%) |
Oct 20, 2011 | 31.04 | 31.04 | 30.30 | 30.71 | 947,148 | -0.19(-0.63%) |
Oct 19, 2011 | 30.91 | 31.10 | 30.56 | 30.91 | 1,109,256 | +0.17(+0.56%) |
Oct 18, 2011 | 30.60 | 30.88 | 30.08 | 30.73 | 1,096,156 | +0.13(+0.42%) |
Oct 17, 2011 | 31.19 | 31.25 | 30.52 | 30.60 | 816,033 | -0.52(-1.67%) |
Oct 14, 2011 | 30.84 | 31.21 | 30.60 | 31.12 | 709,706 | +0.52(+1.70%) |
Oct 13, 2011 | 31.08 | 31.23 | 30.26 | 30.60 | 893,386 | -0.52(-1.67%) |
Oct 12, 2011 | 31.01 | 31.79 | 30.82 | 31.12 | 1,312,729 | +0.43(+1.41%) |
Oct 11, 2011 | 30.43 | 30.84 | 30.10 | 30.69 | 964,681 | +0.11(+0.35%) |
Oct 10, 2011 | 30.26 | 30.75 | 30.06 | 30.58 | 940,180 | +0.84(+2.84%) |
Oct 07, 2011 | 31.04 | 31.04 | 29.59 | 29.74 | 848,561 | -1.17(-3.78%) |
Oct 06, 2011 | 31.10 | 31.27 | 30.62 | 30.91 | 1,225,288 | +0.71(+2.37%) |
Oct 05, 2011 | 29.76 | 30.43 | 29.22 | 30.19 | 1,426,357 | +0.76(+2.57%) |
Oct 04, 2011 | 27.72 | 29.61 | 27.16 | 29.43 | 3,285,529 | +0.61(+2.10%) |
Oct 03, 2011 | 30.20 | 30.58 | 28.61 | 28.83 | 2,199,508 | -1.75(-5.73%) |
Sep 30, 2011 | 31.36 | 31.60 | 30.52 | 30.58 | 1,053,073 | -1.02(-3.22%) |
Sep 29, 2011 | 31.73 | 31.89 | 30.89 | 31.60 | 898,391 | +0.41(+1.32%) |
Sep 28, 2011 | 32.42 | 32.64 | 31.16 | 31.19 | 828,068 | -1.19(-3.68%) |
Sep 27, 2011 | 32.40 | 33.02 | 32.07 | 32.38 | 1,089,681 | +0.43(+1.36%) |
Sep 26, 2011 | 31.55 | 31.99 | 31.27 | 31.94 | 1,295,170 | +0.56(+1.79%) |
Sep 23, 2011 | 31.47 | 31.92 | 31.16 | 31.38 | 1,134,611 | -0.13(-0.41%) |
Sep 22, 2011 | 32.57 | 33.03 | 31.27 | 31.51 | 2,787,284 | -1.90(-5.70%) |
Sep 21, 2011 | 34.17 | 34.19 | 33.13 | 33.42 | 2,949,177 | -0.71(-2.09%) |
Sep 20, 2011 | 35.39 | 35.39 | 34.13 | 34.13 | 1,495,806 | -1.15(-3.25%) |
Sep 19, 2011 | 34.95 | 35.49 | 34.95 | 35.28 | 1,370,918 | -0.13(-0.37%) |
Sep 16, 2011 | 35.49 | 35.58 | 34.78 | 35.41 | 1,944,832 | -0.06(-0.18%) |
Sep 15, 2011 | 35.26 | 35.54 | 35.04 | 35.47 | 1,624,071 | -1.34(-3.64%) |
Sep 14, 2011 | 36.64 | 37.16 | 36.03 | 36.81 | 2,450,935 | +0.39(+1.07%) |
Sep 13, 2011 | 35.06 | 36.58 | 34.95 | 36.42 | 1,728,429 | +1.32(+3.76%) |
Sep 12, 2011 | 34.67 | 35.13 | 34.54 | 35.10 | 1,789,649 | -0.13(-0.37%) |
Sep 09, 2011 | 35.26 | 35.54 | 35.00 | 35.23 | 1,434,487 | -0.19(-0.55%) |
Sep 08, 2011 | 35.73 | 35.93 | 35.28 | 35.43 | 940,393 | -0.41(-1.15%) |
Sep 07, 2011 | 35.84 | 36.08 | 35.43 | 35.84 | 1,211,843 | +0.56(+1.60%) |
Sep 06, 2011 | 34.91 | 35.39 | 34.13 | 35.28 | 1,936,175 | -0.26(-0.73%) |
Sep 02, 2011 | 35.49 | 35.80 | 34.95 | 35.54 | 3,122,917 | -0.91(-2.49%) |
Sep 01, 2011 | 38.11 | 38.11 | 36.08 | 36.45 | 2,420,484 | -1.73(-4.54%) |
Aug 31, 2011 | 38.48 | 38.48 | 37.66 | 38.18 | 2,347,262 | +0.09(+0.23%) |
Aug 30, 2011 | 38.18 | 38.50 | 37.68 | 38.09 | 1,068,750 | -0.11(-0.28%) |
Aug 29, 2011 | 37.68 | 38.24 | 37.40 | 38.20 | 1,281,738 | +1.23(+3.34%) |
Aug 26, 2011 | 36.36 | 37.05 | 35.97 | 36.97 | 1,662,400 | +0.56(+1.55%) |
Aug 25, 2011 | 38.24 | 38.24 | 35.93 | 36.40 | 3,667,656 | -1.58(-4.16%) |
Aug 24, 2011 | 38.29 | 38.29 | 37.68 | 37.98 | 1,528,865 | -0.11(-0.28%) |
Aug 23, 2011 | 37.79 | 38.20 | 37.33 | 38.09 | 1,490,651 | +0.76(+2.03%) |
Aug 22, 2011 | 37.85 | 38.05 | 36.64 | 37.33 | 1,908,150 | +0.50(+1.35%) |
Aug 19, 2011 | 37.18 | 38.09 | 36.79 | 36.84 | 2,800,438 | -0.50(-1.33%) |
Aug 18, 2011 | 38.78 | 39.04 | 36.92 | 37.33 | 11,735,719 | -4.41(-10.58%) |
Aug 17, 2011 | 42.09 | 42.44 | 41.62 | 41.75 | 1,529,420 | +0.06(+0.16%) |
Aug 16, 2011 | 41.77 | 42.72 | 41.47 | 41.68 | 1,630,322 | -0.15(-0.36%) |
Aug 15, 2011 | 40.75 | 42.12 | 40.64 | 41.83 | 2,053,451 | +1.49(+3.70%) |
Aug 12, 2011 | 40.25 | 40.90 | 39.56 | 40.34 | 1,087,503 | +0.69(+1.75%) |
Aug 11, 2011 | 38.98 | 40.49 | 38.82 | 39.65 | 2,302,172 | +1.19(+3.10%) |
Aug 10, 2011 | 40.02 | 40.02 | 38.42 | 38.46 | 1,805,659 | -1.99(-4.92%) |
Aug 09, 2011 | 35.86 | 40.49 | 36.79 | 40.45 | 2,743,674 | +3.77(+10.27%) |
Aug 08, 2011 | 35.86 | 39.48 | 35.86 | 36.68 | 2,307,731 | -3.46(-8.63%) |
Aug 05, 2011 | 41.14 | 41.66 | 39.04 | 40.15 | 1,301,577 | -0.74(-1.80%) |
Aug 04, 2011 | 42.70 | 42.98 | 40.88 | 40.88 | 1,387,431 | -1.77(-4.16%) |
Aug 03, 2011 | 42.70 | 42.72 | 41.79 | 42.66 | 1,001,619 | +0.09(+0.20%) |
Aug 02, 2011 | 43.85 | 43.85 | 42.57 | 42.57 | 905,733 | -1.13(-2.58%) |
Aug 01, 2011 | 44.54 | 44.54 | 42.98 | 43.70 | 1,728,857 | +1.32(+3.12%) |
Jul 29, 2011 | 42.09 | 42.64 | 35.67 | 42.38 | 2,889,323 | -0.32(-0.76%) |
Jul 28, 2011 | 43.48 | 43.48 | 41.75 | 42.70 | 1,586,208 | -1.06(-2.42%) |
Jul 27, 2011 | 44.82 | 44.91 | 43.70 | 43.76 | 1,002,589 | -1.17(-2.60%) |
Jul 26, 2011 | 44.86 | 45.04 | 44.15 | 44.93 | 1,259,067 | -0.04(-0.10%) |
Jul 25, 2011 | 45.56 | 45.60 | 44.84 | 44.97 | 1,300,060 | -0.91(-1.98%) |
Jul 22, 2011 | 45.95 | 45.99 | 45.86 | 45.88 | 544,081 | +0.43(+0.95%) |
Jul 21, 2011 | 45.73 | 45.82 | 45.41 | 45.45 | 794,316 | -0.04(-0.10%) |
Jul 20, 2011 | 45.99 | 45.99 | 45.41 | 45.49 | 811,345 | -0.32(-0.71%) |
Jul 19, 2011 | 45.30 | 45.88 | 45.30 | 45.82 | 620,819 | +0.87(+1.93%) |
Jul 18, 2011 | 45.41 | 45.56 | 44.50 | 44.95 | 923,610 | -0.69(-1.52%) |
Jul 15, 2011 | 45.56 | 45.92 | 45.45 | 45.64 | 646,593 | +0.11(+0.24%) |
Jul 14, 2011 | 46.79 | 47.09 | 45.49 | 45.54 | 778,764 | -1.21(-2.59%) |
Jul 13, 2011 | 46.83 | 47.18 | 46.57 | 46.75 | 543,439 | +0.04(+0.09%) |
Jul 12, 2011 | 46.62 | 47.03 | 46.21 | 46.70 | 627,811 | -0.11(-0.23%) |
Jul 11, 2011 | 47.48 | 47.68 | 46.66 | 46.81 | 497,296 | -0.84(-1.77%) |
Jul 08, 2011 | 47.70 | 47.77 | 47.50 | 47.66 | 382,069 | -0.22(-0.45%) |
Jul 07, 2011 | 47.40 | 47.89 | 47.38 | 47.87 | 590,383 | +0.56(+1.19%) |
Jul 06, 2011 | 46.96 | 47.50 | 46.96 | 47.31 | 484,726 | +0.17(+0.37%) |
Jul 05, 2011 | 46.81 | 47.16 | 46.75 | 47.14 | 557,416 | +0.43(+0.93%) |
Jul 01, 2011 | 45.71 | 46.79 | 45.69 | 46.70 | 764,505 | +0.97(+2.13%) |
Jun 30, 2011 | 45.56 | 45.84 | 45.45 | 45.73 | 527,906 | +0.35(+0.76%) |
Jun 29, 2011 | 45.19 | 45.58 | 45.19 | 45.38 | 587,390 | +0.09(+0.19%) |
Jun 28, 2011 | 45.36 | 45.36 | 45.06 | 45.30 | 559,576 | +0.06(+0.14%) |
Jun 27, 2011 | 45.67 | 45.73 | 45.19 | 45.23 | 738,943 | -0.41(-0.90%) |
Jun 24, 2011 | 45.69 | 45.99 | 45.58 | 45.64 | 640,057 | +0.02(+0.05%) |
Jun 23, 2011 | 45.90 | 46.10 | 45.02 | 45.62 | 1,077,609 | -0.37(-0.80%) |
Jun 22, 2011 | 45.62 | 46.31 | 45.36 | 45.99 | 1,439,663 | +0.78(+1.72%) |
Jun 21, 2011 | 44.58 | 45.43 | 44.43 | 45.21 | 7,238,950 | -0.22(-0.48%) |
Jun 20, 2011 | 45.58 | 45.60 | 45.34 | 45.43 | 742,296 | +0.22(+0.48%) |
Jun 17, 2011 | 45.43 | 45.64 | 44.99 | 45.21 | 758,118 | -0.04(-0.10%) |
Jun 16, 2011 | 45.75 | 45.87 | 45.15 | 45.25 | 875,517 | -0.24(-0.52%) |
Jun 15, 2011 | 45.97 | 46.05 | 45.47 | 45.49 | 952,398 | -2.32(-4.84%) |
Jun 14, 2011 | 48.22 | 48.28 | 47.69 | 47.81 | 1,447,687 | -0.13(-0.27%) |
Jun 13, 2011 | 48.59 | 48.70 | 47.68 | 47.94 | 1,113,275 | -0.45(-0.94%) |
Jun 10, 2011 | 49.21 | 49.56 | 48.31 | 48.39 | 1,098,819 | -0.69(-1.41%) |
Jun 09, 2011 | 49.00 | 49.15 | 48.83 | 49.08 | 781,292 | +0.24(+0.49%) |
Jun 08, 2011 | 48.74 | 49.17 | 48.52 | 48.85 | 785,600 | +0.26(+0.53%) |
Jun 07, 2011 | 48.80 | 48.95 | 48.57 | 48.59 | 435,892 | +0.04(+0.09%) |
Jun 06, 2011 | 48.57 | 48.98 | 48.48 | 48.54 | 1,047,548 | +0.00(+0.00%) |